Premium
Axos Financial Inc (BB4)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.53846153846 | 65 | 65 | 61.5 | 133 | 63.25093985 | DE |
| 4 | -3 | -4.4776119403 | 67 | 69.5 | 61.5 | 67 | 64.35636856 | DE |
| 12 | -12 | -15.7894736842 | 76 | 76 | 61.5 | 86 | 68.54373928 | DE |
| 26 | 1.5 | 2.4 | 62.5 | 84 | 55.5 | 120 | 71.76599247 | DE |
| 52 | 15.8 | 32.7800829876 | 48.2 | 84 | 40.6 | 112 | 64.68348386 | DE |
| 156 | 23 | 56.0975609756 | 41 | 84 | 31 | 150 | 51.43192468 | DE |
| 260 | 23 | 56.0975609756 | 41 | 84 | 31 | 150 | 51.43192468 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1740605220 | 63 | 0 | 0.00 | 63 | 63 | 63 | 15 |
| 1740518820 | 63 | -0.5 | -0.79 | 62.5 | 63 | 61.5 | 280 |
| 1740432420 | 63.5 | -1.5 | -2.31 | 63 | 63.5 | 63 | 227 |
| 1740173220 | 65 | -2 | -2.99 | 65 | 65 | 65 | 10 |
| 1740086820 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1740000420 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1739914020 | 67 | 0 | 0.00 | 67 | 67 | 67 | 69 |
| 1739827620 | 67 | 0.5 | 0.75 | 67 | 67 | 67 | 3 |
| 1739568420 | 66.5 | -3 | -4.32 | 66.5 | 66.5 | 66.5 | 48 |
| 1739482020 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1739395620 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1739309220 | 69.5 | 1.5 | 2.21 | 69.5 | 69.5 | 69.5 | 19 |
| 1739222820 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1738963620 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1738877220 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1738790820 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1738704420 | 68 | 1.5 | 2.26 | 68 | 68 | 68 | 17 |
| 1738618020 | 66.5 | -1 | -1.48 | 66.5 | 66.5 | 66.5 | 22 |
| 1738358820 | 67.5 | -1.5 | -2.17 | 67 | 67.5 | 67 | 28 |
| 1738272420 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1738186020 | 69 | 0 | 0.00 | 69 | 69 | 69 | 22 |
| 1738099620 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1738013220 | 69 | 0 | 0.00 | 69 | 69 | 69 | 119 |
| 1737754020 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1737667620 | 69 | 4 | 6.15 | 69 | 69 | 69 | 3 |
| 1737581220 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737494820 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737408420 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737149220 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737062820 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736976420 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736890020 | 65 | -0.5 | -0.76 | 65 | 65 | 65 | 1 |
| 1736803620 | 65.5 | 1 | 1.55 | 65.5 | 65.5 | 65.5 | 35 |
| 1736544420 | 64.5 | -2 | -3.01 | 64.5 | 64.5 | 64.5 | 200 |
| 1736458020 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1736371620 | 66.5 | -0.5 | -0.75 | 66.5 | 66.5 | 66.5 | 28 |
| 1736285220 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1736198820 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1735939620 | 67 | -1 | -1.47 | 67 | 67 | 67 | 8 |
| 1735853220 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 30 |
| 1735594020 | 68.5 | 1.5 | 2.24 | 68.5 | 68.5 | 68.5 | 15 |
| 1735334820 | 67 | -1.5 | -2.19 | 67 | 67 | 67 | 85 |
| 1734989220 | 68.5 | -1 | -1.44 | 69.5 | 69.5 | 68.5 | 19 |
| 1734730020 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1734643620 | 69.5 | -3 | -4.14 | 69.5 | 69.5 | 69.5 | 151 |
| 1734557220 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1734470820 | 72.5 | -2 | -2.68 | 74.5 | 74.5 | 72.5 | 651 |
| 1734384420 | 74.5 | -1.5 | -1.97 | 74.5 | 74.5 | 74.5 | 167 |
| 1734125220 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1734038820 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1733952420 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1733866020 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1733779620 | 76 | -0.5 | -0.65 | 76 | 76 | 76 | 60 |
| 1733520420 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1733434020 | 76.5 | -0.5 | -0.65 | 77 | 77 | 76.5 | 655 |
| 1733347620 | 77 | 0.5 | 0.65 | 77 | 77 | 77 | 85 |
| 1733261220 | 76.5 | -3 | -3.77 | 77.5 | 77.5 | 76.5 | 61 |
| 1733174820 | 79.5 | -4.5 | -5.36 | 80 | 80 | 79.5 | 123 |
| 1732863600 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1732777200 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
